589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184600,15397620,5110,5110,5110,5110,244
|
|
20240927,184500,15397620,5110,5110,5110,5110,0
|
|
20240927,184400,15397620,5110,5110,5110,5110,0
|
|
20240927,184300,15397620,5110,5110,5110,5110,0
|
|
20240927,184200,15397620,5110,5110,5110,5110,0
|
|
20240927,184100,15397620,5110,5110,5110,5110,0
|
|
20240927,184000,15397620,5110,5110,5110,5110,0
|
|
20240927,183900,15397620,5110,5110,5110,5110,0
|
|
20240927,183800,15397620,5110,5110,5110,5110,0
|
|
20240927,183700,15397620,5110,5110,5110,5110,0
|
|
20240927,183600,15397620,5110,5110,5110,5110,0
|
|
20240927,183500,15397620,5110,5110,5110,5110,0
|
|
20240927,183400,15397620,5110,5110,5110,5110,0
|
|
20240927,183300,15397620,5110,5110,5110,5110,0
|
|
20240927,183200,15397620,5110,5110,5110,5110,0
|
|
20240927,183100,15397620,5110,5110,5110,5110,0
|
|
20240927,183000,15397620,5110,5110,5110,5110,0
|
|
20240927,182900,15397620,5110,5110,5110,5110,0
|
|
20240927,182800,15397620,5110,5110,5110,5110,0
|
|
20240927,182700,15397620,5110,5110,5110,5110,0
|
|
20240927,182600,15397620,5110,5110,5110,5110,0
|
|
20240927,182500,15397620,5110,5110,5110,5110,0
|
|
20240927,182400,15397620,5110,5110,5110,5110,0
|
|
20240927,182300,15397620,5110,5110,5110,5110,0
|
|
20240927,182200,15397620,5110,5110,5110,5110,0
|
|
20240927,182100,15397620,5110,5110,5110,5110,0
|
|
20240927,182000,15397620,5110,5110,5110,5110,0
|
|
20240927,181900,15397620,5110,5110,5110,5110,0
|
|
20240927,181800,15397620,5110,5110,5110,5110,0
|
|
20240927,181700,15397620,5110,5110,5110,5110,0
|
|
20240927,181600,15397620,5110,5110,5110,5110,244
|
|
20240927,181500,15397620,5110,5110,5110,5110,0
|
|
20240927,181400,15397620,5110,5110,5110,5110,0
|
|
20240927,181300,15397620,5110,5110,5110,5110,0
|
|
20240927,181200,15397620,5110,5110,5110,5110,0
|
|
20240927,181100,15397620,5110,5110,5110,5110,0
|
|
20240927,181000,15397620,5110,5110,5110,5110,0
|
|
20240927,180900,15397620,5110,5110,5110,5110,0
|
|
20240927,180800,15397620,5110,5110,5110,5110,0
|
|
20240927,180700,15397620,5110,5110,5110,5110,0
|
|
20240927,180600,15397620,5110,5110,5110,5110,0
|
|
20240927,180500,15397620,5110,5110,5110,5110,0
|
|
20240927,180400,15397620,5110,5110,5110,5110,0
|
|
20240927,180300,15397620,5110,5110,5110,5110,0
|
|
20240927,180200,15397620,5110,5110,5110,5110,0
|
|
20240927,180100,15397620,5110,5110,5110,5110,0
|
|
20240927,180000,15397620,5110,5110,5110,5110,0
|
|
20240927,175900,15397620,5110,5110,5110,5110,0
|
|
20240927,175800,15397620,5110,5110,5110,5110,0
|
|
20240927,175700,15397620,5110,5110,5110,5110,0
|
|
20240927,175600,15397620,5110,5110,5110,5110,0
|
|
20240927,175500,15397620,5110,5110,5110,5110,0
|
|
20240927,175400,15397620,5110,5110,5110,5110,0
|
|
20240927,175300,15397620,5110,5110,5110,5110,0
|
|
20240927,175200,15397620,5110,5110,5110,5110,0
|
|
20240927,175100,15397620,5110,5110,5110,5110,0
|
|
20240927,175000,15397620,5110,5110,5110,5110,0
|
|
20240927,174900,15397620,5110,5110,5110,5110,0
|
|
20240927,174800,15397620,5110,5110,5110,5110,0
|
|
20240927,174700,15397620,5110,5110,5110,5110,0
|
|
20240927,174600,15397620,5110,5110,5110,5110,244
|
|
20240927,174500,15397620,5110,5110,5110,5110,0
|
|
20240927,174400,15397620,5110,5110,5110,5110,0
|
|
20240927,174300,15397620,5110,5110,5110,5110,0
|
|
20240927,174200,15397620,5110,5110,5110,5110,0
|
|
20240927,174100,15397620,5110,5110,5110,5110,0
|
|
20240927,174000,15397620,5110,5110,5110,5110,0
|
|
20240927,173900,15397620,5110,5110,5110,5110,0
|
|
20240927,173800,15397620,5110,5110,5110,5110,0
|
|
20240927,173700,15397620,5110,5110,5110,5110,0
|
|
20240927,173600,15397620,5110,5110,5110,5110,0
|
|
20240927,173500,15397620,5110,5110,5110,5110,0
|
|
20240927,173400,15397620,5110,5110,5110,5110,0
|
|
20240927,173300,15397620,5110,5110,5110,5110,0
|
|
20240927,173200,15397620,5110,5110,5110,5110,0
|
|
20240927,173100,15397620,5110,5110,5110,5110,0
|
|
20240927,173000,15397620,5110,5110,5110,5110,0
|
|
20240927,172900,15397620,5110,5110,5110,5110,0
|
|
20240927,172800,15397620,5110,5110,5110,5110,0
|
|
20240927,172700,15397620,5110,5110,5110,5110,0
|
|
20240927,172600,15397620,5110,5110,5110,5110,0
|
|
20240927,172500,15397620,5110,5110,5110,5110,0
|
|
20240927,172400,15397620,5110,5110,5110,5110,0
|
|
20240927,172300,15397620,5110,5110,5110,5110,0
|
|
20240927,172200,15397620,5110,5110,5110,5110,0
|
|
20240927,172100,15397620,5110,5110,5110,5110,0
|
|
20240927,172000,15397620,5110,5110,5110,5110,0
|
|
20240927,171900,15397620,5110,5110,5110,5110,0
|
|
20240927,171800,15397620,5110,5110,5110,5110,0
|
|
20240927,171700,15397620,5110,5110,5110,5110,0
|
|
20240927,171600,15397620,5110,5110,5110,5110,244
|
|
20240927,171500,15397620,5110,5110,5110,5110,0
|
|
20240927,171400,15397620,5110,5110,5110,5110,0
|
|
20240927,171300,15397620,5110,5110,5110,5110,0
|
|
20240927,171200,15397620,5110,5110,5110,5110,0
|
|
20240927,171100,15397620,5110,5110,5110,5110,0
|
|
20240927,171000,15397620,5110,5110,5110,5110,0
|
|
20240927,170900,15397620,5110,5110,5110,5110,0
|
|
20240927,170800,15397620,5110,5110,5110,5110,0
|
|
20240927,170700,15397620,5110,5110,5110,5110,0
|
|
20240927,170600,15397620,5110,5110,5110,5110,0
|
|
20240927,170500,15397620,5110,5110,5110,5110,0
|
|
20240927,170400,15397620,5110,5110,5110,5110,0
|
|
20240927,170300,15397620,5110,5110,5110,5110,0
|
|
20240927,170200,15397620,5110,5110,5110,5110,0
|
|
20240927,170100,15397620,5110,5110,5110,5110,0
|
|
20240927,170000,15397620,5110,5110,5110,5110,0
|
|
20240927,165900,15397620,5110,5110,5110,5110,0
|
|
20240927,165800,15397620,5110,5110,5110,5110,0
|
|
20240927,165700,15397620,5110,5110,5110,5110,0
|
|
20240927,165600,15397620,5110,5110,5110,5110,0
|
|
20240927,165500,15397620,5110,5110,5110,5110,0
|
|
20240927,165400,15397620,5110,5110,5110,5110,0
|
|
20240927,165300,15397620,5110,5110,5110,5110,0
|
|
20240927,165200,15397620,5110,5110,5110,5110,0
|
|
20240927,165100,15397620,5110,5110,5110,5110,0
|
|
20240927,165000,15397620,5110,5110,5110,5110,0
|
|
20240927,164900,15397620,5110,5110,5110,5110,0
|
|
20240927,164800,15397620,5110,5110,5110,5110,0
|
|
20240927,164700,15397620,5110,5110,5110,5110,0
|
|
20240927,164600,15397620,5110,5110,5110,5110,244
|
|
20240927,164500,15397620,5110,5110,5110,5110,0
|
|
20240927,164400,15397620,5110,5110,5110,5110,0
|
|
20240927,164300,15397620,5110,5110,5110,5110,0
|
|
20240927,164200,15397620,5110,5110,5110,5110,0
|
|
20240927,164100,15397620,5110,5110,5110,5110,0
|
|
20240927,164000,15397620,5110,5110,5110,5110,0
|
|
20240927,163900,15397620,5110,5110,5110,5110,0
|
|
20240927,163800,15397620,5110,5110,5110,5110,0
|
|
20240927,163700,15397620,5110,5110,5110,5110,0
|
|
20240927,163600,15397620,5110,5110,5110,5110,0
|
|
20240927,163500,15397620,5110,5110,5110,5110,0
|
|
20240927,163400,15397620,5110,5110,5110,5110,0
|
|
20240927,163300,15397620,5110,5110,5110,5110,0
|
|
20240927,163200,15397620,5110,5110,5110,5110,0
|
|
20240927,163100,15397620,5110,5110,5110,5110,0
|
|
20240927,163000,15397620,5110,5110,5110,5110,0
|
|
20240927,162900,15397620,5110,5110,5110,5110,0
|
|
20240927,162800,15397620,5110,5110,5110,5110,0
|
|
20240927,162700,15397620,5110,5110,5110,5110,0
|
|
20240927,162600,15397620,5110,5110,5110,5110,0
|
|
20240927,162500,15397620,5110,5110,5110,5110,0
|
|
20240927,162400,15397620,5110,5110,5110,5110,0
|
|
20240927,162300,15397620,5110,5110,5110,5110,0
|
|
20240927,162200,15397620,5110,5110,5110,5110,0
|
|
20240927,162100,15397620,5110,5110,5110,5110,0
|
|
20240927,162000,15397620,5110,5110,5110,5110,0
|
|
20240927,161900,15397620,5110,5110,5110,5110,0
|
|
20240927,161800,15397620,5110,5110,5110,5110,0
|
|
20240927,161700,15397620,5110,5110,5110,5110,0
|
|
20240927,161600,15397620,5110,5110,5110,5110,244
|
|
20240927,161500,15397620,5110,5110,5110,5110,0
|
|
20240927,161400,15397620,5110,5110,5110,5110,0
|
|
20240927,161300,15397620,5110,5110,5110,5110,0
|
|
20240927,161200,15397620,5110,5110,5110,5110,0
|
|
20240927,161100,15397620,5110,5110,5110,5110,0
|
|
20240927,161000,15397620,5110,5110,5110,5110,0
|
|
20240927,160900,15397620,5110,5110,5110,5110,0
|
|
20240927,160800,15397620,5110,5110,5110,5110,0
|
|
20240927,160700,15397620,5110,5110,5110,5110,0
|
|
20240927,160600,15397620,5110,5110,5110,5110,0
|
|
20240927,160500,15397620,5110,5110,5110,5110,0
|
|
20240927,160400,15397620,5110,5110,5110,5110,0
|
|
20240927,160300,15397620,5110,5110,5110,5110,0
|
|
20240927,160200,15397620,5110,5110,5110,5110,0
|
|
20240927,160100,15397620,5110,5110,5110,5110,0
|
|
20240927,160000,15397620,5110,5110,5110,5110,0
|
|
20240927,155900,15397620,5110,5110,5110,5110,0
|
|
20240927,155800,15397620,5110,5110,5110,5110,0
|
|
20240927,155700,15397620,5110,5110,5110,5110,0
|
|
20240927,155600,15397620,5110,5110,5110,5110,0
|
|
20240927,155500,15397620,5110,5110,5110,5110,0
|
|
20240927,155400,15397620,5110,5110,5110,5110,0
|
|
20240927,155300,15397620,5110,5110,5110,5110,0
|
|
20240927,155200,15397620,5110,5110,5110,5110,0
|
|
20240927,155100,15397620,5110,5110,5110,5110,0
|
|
20240927,155000,15397620,5110,5110,5110,5110,0
|
|
20240927,154900,15397620,5110,5110,5110,5110,0
|
|
20240927,154800,15397620,5110,5110,5110,5110,0
|
|
20240927,154700,15397620,5110,5110,5110,5110,0
|
|
20240927,154600,15397620,5110,5110,5110,5110,244
|
|
20240927,154500,15397620,5110,5110,5110,5110,0
|
|
20240927,154400,15397620,5110,5110,5110,5110,0
|
|
20240927,154300,15397620,5110,5110,5110,5110,0
|
|
20240927,154200,15397620,5110,5110,5110,5110,0
|
|
20240927,154100,15397620,5110,5110,5110,5110,0
|
|
20240927,154000,15397620,5110,5110,5110,5110,0
|
|
20240927,153900,15397620,5110,5110,5110,5110,0
|
|
20240927,153800,15397620,5110,5110,5110,5110,0
|
|
20240927,153700,15397620,5110,5110,5110,5110,0
|
|
20240927,153600,15397620,5110,5110,5110,5110,0
|
|
20240927,153500,15397620,5110,5110,5110,5110,0
|
|
20240927,153400,15397620,5110,5110,5110,5110,0
|
|
20240927,153300,15397620,5110,5110,5110,5110,0
|
|
20240927,153200,15397620,5110,5110,5110,5110,0
|
|
20240927,153100,15397620,5110,5110,5110,5110,0
|
|
20240927,153000,15397620,5110,5110,5110,5110,244
|
|
20240927,152900,14150780,5060,5060,5060,5060,0
|
|
20240927,152800,14150780,5060,5060,5060,5060,0
|
|
20240927,152700,14150780,5060,5060,5060,5060,0
|
|
20240927,152600,14150780,5060,5060,5060,5060,0
|
|
20240927,152500,14150780,5060,5060,5060,5060,0
|
|
20240927,152400,14150780,5060,5060,5060,5060,0
|
|
20240927,152300,14150780,5060,5060,5060,5060,0
|
|
20240927,152200,14150780,5060,5060,5060,5060,0
|
|
20240927,152100,14150780,5060,5060,5060,5060,0
|
|
20240927,152000,14150780,5060,5060,5060,5060,0
|
|
20240927,151900,14150780,5060,5060,5060,5060,0
|
|
20240927,151800,14150780,5060,5060,5060,5060,0
|
|
20240927,151700,14150780,5060,5060,5060,5060,0
|
|
20240927,151600,14150780,5060,5060,5060,5060,0
|
|
20240927,151500,14150780,5060,5060,5060,5060,0
|
|
20240927,151400,14150780,5060,5060,5060,5060,0
|
|
20240927,151300,14150780,5060,5060,5060,5060,0
|
|
20240927,151200,14150780,5060,5060,5060,5060,0
|
|
20240927,151100,14150780,5060,5060,5060,5060,0
|
|
20240927,151000,14150780,5060,5060,5060,5060,17
|
|
20240927,150900,14064760,5060,5060,5060,5060,0
|
|
20240927,150800,14064760,5060,5060,5060,5060,4
|
|
20240927,150700,14044520,5060,5060,5060,5060,1
|
|
20240927,150600,14039460,5080,5080,5080,5080,0
|
|
20240927,150500,14039460,5080,5080,5080,5080,0
|
|
20240927,150400,14039460,5080,5080,5080,5080,1
|
|
20240927,150300,14034380,5080,5080,5080,5080,0
|
|
20240927,150200,14034380,5080,5080,5080,5080,0
|
|
20240927,150100,14034380,5080,5080,5080,5080,0
|
|
20240927,150000,14034380,5080,5080,5080,5080,0
|
|
20240927,145900,14034380,5080,5080,5080,5080,0
|
|
20240927,145800,14034380,5080,5080,5080,5080,0
|
|
20240927,145700,14034380,5080,5080,5080,5080,0
|
|
20240927,145600,14034380,5080,5080,5080,5080,0
|
|
20240927,145500,14034380,5080,5080,5080,5080,0
|
|
20240927,145400,14034380,5080,5080,5080,5080,0
|
|
20240927,145300,14034380,5080,5080,5080,5080,0
|
|
20240927,145200,14034380,5080,5080,5080,5080,1
|
|
20240927,145100,14029300,5070,5070,5070,5070,0
|
|
20240927,145000,14029300,5070,5070,5070,5070,589
|
|
20240927,144900,11043070,5070,5070,5070,5070,0
|
|
20240927,144800,11043070,5070,5070,5070,5070,3
|
|
20240927,144700,11027860,5080,5080,5080,5080,0
|
|
20240927,144600,11027860,5080,5080,5080,5080,2
|
|
20240927,144500,11017700,5080,5080,5080,5080,0
|
|
20240927,144400,11017700,5080,5080,5080,5080,0
|
|
20240927,144300,11017700,5080,5080,5080,5080,0
|
|
20240927,144200,11017700,5080,5080,5080,5080,0
|
|
20240927,144100,11017700,5080,5080,5080,5080,0
|
|
20240927,144000,11017700,5080,5080,5080,5080,0
|
|
20240927,143900,11017700,5080,5080,5080,5080,0
|
|
20240927,143800,11017700,5080,5080,5080,5080,0
|
|
20240927,143700,11017700,5080,5080,5080,5080,0
|
|
20240927,143600,11017700,5080,5080,5080,5080,0
|
|
20240927,143500,11017700,5080,5080,5080,5080,0
|
|
20240927,143400,11017700,5080,5080,5080,5080,0
|
|
20240927,143300,11017700,5080,5080,5080,5080,7
|
|
20240927,143200,10982140,5080,5080,5080,5080,0
|
|
20240927,143100,10982140,5080,5080,5080,5080,20
|
|
20240927,143000,10880540,5080,5080,5080,5080,0
|
|
20240927,142900,10880540,5080,5080,5080,5080,0
|
|
20240927,142800,10880540,5080,5080,5080,5080,0
|
|
20240927,142700,10880540,5080,5080,5080,5080,0
|
|
20240927,142600,10880540,5080,5080,5080,5080,0
|
|
20240927,142500,10880540,5080,5080,5080,5080,0
|
|
20240927,142400,10880540,5080,5080,5080,5080,0
|
|
20240927,142300,10880540,5080,5080,5080,5080,5
|
|
20240927,142200,10855140,5080,5080,5080,5080,0
|
|
20240927,142100,10855140,5080,5080,5080,5080,0
|
|
20240927,142000,10855140,5080,5080,5080,5080,0
|
|
20240927,141900,10855140,5080,5080,5080,5080,0
|
|
20240927,141800,10855140,5080,5080,5080,5080,0
|
|
20240927,141700,10855140,5080,5080,5080,5080,0
|
|
20240927,141600,10855140,5080,5080,5080,5080,0
|
|
20240927,141500,10855140,5080,5080,5080,5080,0
|
|
20240927,141400,10855140,5080,5080,5080,5080,0
|
|
20240927,141300,10855140,5080,5080,5080,5080,88
|
|
20240927,141200,10408100,5080,5080,5080,5080,0
|
|
20240927,141100,10408100,5080,5080,5080,5080,0
|
|
20240927,141000,10408100,5080,5080,5080,5080,0
|
|
20240927,140900,10408100,5080,5080,5080,5080,0
|
|
20240927,140800,10408100,5080,5080,5080,5080,0
|
|
20240927,140700,10408100,5080,5080,5080,5080,0
|
|
20240927,140600,10408100,5080,5080,5080,5080,0
|
|
20240927,140500,10408100,5080,5080,5080,5080,0
|
|
20240927,140400,10408100,5080,5080,5080,5080,0
|
|
20240927,140300,10408100,5080,5080,5080,5080,0
|
|
20240927,140200,10408100,5080,5080,5080,5080,0
|
|
20240927,140100,10408100,5080,5080,5080,5080,31
|
|
20240927,140000,10250620,5080,5080,5080,5080,0
|
|
20240927,135900,10250620,5080,5080,5080,5080,1
|
|
20240927,135800,10245540,5070,5070,5070,5070,5
|
|
20240927,135700,10220190,5080,5080,5080,5080,0
|
|
20240927,135600,10220190,5080,5080,5080,5080,0
|
|
20240927,135500,10220190,5080,5080,5080,5080,0
|
|
20240927,135400,10220190,5080,5080,5080,5080,0
|
|
20240927,135300,10220190,5080,5080,5080,5080,0
|
|
20240927,135200,10220190,5080,5080,5080,5080,0
|
|
20240927,135100,10220190,5080,5080,5080,5080,0
|
|
20240927,135000,10220190,5080,5080,5080,5080,0
|
|
20240927,134900,10220190,5080,5080,5080,5080,0
|
|
20240927,134800,10220190,5080,5080,5080,5080,223
|
|
20240927,134700,9087350,5080,5080,5080,5080,0
|
|
20240927,134600,9087350,5080,5080,5080,5080,0
|
|
20240927,134500,9087350,5080,5080,5080,5080,0
|
|
20240927,134400,9087350,5080,5080,5080,5080,0
|
|
20240927,134300,9087350,5080,5080,5080,5080,0
|
|
20240927,134200,9087350,5080,5080,5080,5080,0
|
|
20240927,134100,9087350,5080,5080,5080,5080,0
|
|
20240927,134000,9087350,5080,5080,5080,5080,5
|
|
20240927,133900,9061950,5080,5080,5080,5080,0
|
|
20240927,133800,9061950,5080,5080,5080,5080,0
|
|
20240927,133700,9061950,5080,5080,5080,5080,0
|
|
20240927,133600,9061950,5080,5080,5080,5080,0
|
|
20240927,133500,9061950,5080,5080,5080,5080,0
|
|
20240927,133400,9061950,5080,5080,5080,5080,0
|
|
20240927,133300,9061950,5080,5080,5080,5080,5
|
|
20240927,133200,9036550,5080,5080,5080,5080,110
|
|
20240927,133100,8477750,5110,5110,5110,5110,0
|
|
20240927,133000,8477750,5110,5110,5110,5110,0
|
|
20240927,132900,8477750,5110,5110,5110,5110,0
|
|
20240927,132800,8477750,5110,5110,5110,5110,0
|
|
20240927,132700,8477750,5110,5110,5110,5110,0
|
|
20240927,132600,8477750,5110,5110,5110,5110,0
|
|
20240927,132500,8477750,5110,5110,5110,5110,0
|
|
20240927,132400,8477750,5110,5090,5110,5090,30
|
|
20240927,132300,8324640,5090,5090,5090,5090,0
|
|
20240927,132200,8324640,5090,5090,5090,5090,0
|
|
20240927,132100,8324640,5090,5090,5090,5090,0
|
|
20240927,132000,8324640,5090,5090,5090,5090,0
|
|
20240927,131900,8324640,5090,5090,5090,5090,0
|
|
20240927,131800,8324640,5090,5090,5090,5090,0
|
|
20240927,131700,8324640,5090,5090,5090,5090,101
|
|
20240927,131600,7810550,5090,5090,5090,5090,0
|
|
20240927,131500,7810550,5090,5090,5090,5090,0
|
|
20240927,131400,7810550,5090,5090,5090,5090,0
|
|
20240927,131300,7810550,5090,5090,5090,5090,1
|
|
20240927,131200,7805460,5090,5090,5090,5090,0
|
|
20240927,131100,7805460,5090,5090,5090,5090,0
|
|
20240927,131000,7805460,5090,5090,5090,5090,5
|
|
20240927,130900,7780010,5090,5090,5090,5090,0
|
|
20240927,130800,7780010,5090,5090,5090,5090,4
|
|
20240927,130700,7759650,5100,5100,5100,5100,0
|
|
20240927,130600,7759650,5100,5100,5100,5100,0
|
|
20240927,130500,7759650,5100,5100,5100,5100,0
|
|
20240927,130400,7759650,5100,5100,5100,5100,0
|
|
20240927,130300,7759650,5100,5100,5100,5100,0
|
|
20240927,130200,7759650,5100,5100,5100,5100,0
|
|
20240927,130100,7759650,5100,5100,5100,5100,0
|
|
20240927,130000,7759650,5100,5100,5100,5100,0
|
|
20240927,125900,7759650,5100,5100,5100,5100,0
|
|
20240927,125800,7759650,5100,5100,5100,5100,0
|
|
20240927,125700,7759650,5100,5110,5110,5100,298
|
|
20240927,125600,6238110,5110,5110,5110,5110,0
|
|
20240927,125500,6238110,5110,5110,5110,5110,0
|
|
20240927,125400,6238110,5110,5110,5110,5110,0
|
|
20240927,125300,6238110,5110,5110,5110,5110,0
|
|
20240927,125200,6238110,5110,5110,5110,5110,0
|
|
20240927,125100,6238110,5110,5110,5110,5110,0
|
|
20240927,125000,6238110,5110,5110,5110,5110,5
|
|
20240927,124900,6212560,5110,5110,5110,5110,0
|
|
20240927,124800,6212560,5110,5110,5110,5110,0
|
|
20240927,124700,6212560,5110,5110,5110,5110,1
|
|
20240927,124600,6207450,5110,5110,5110,5110,0
|
|
20240927,124500,6207450,5110,5110,5110,5110,0
|
|
20240927,124400,6207450,5110,5110,5110,5110,0
|
|
20240927,124300,6207450,5110,5110,5110,5110,0
|
|
20240927,124200,6207450,5110,5110,5110,5110,0
|
|
20240927,124100,6207450,5110,5110,5110,5110,30
|
|
20240927,124000,6054150,5110,5110,5110,5110,5
|
|
20240927,123900,6028600,5110,5110,5110,5110,1
|
|
20240927,123800,6023490,5110,5110,5110,5110,24
|
|
20240927,123700,5900850,5110,5110,5110,5110,7
|
|
20240927,123600,5865080,5110,5110,5110,5110,0
|
|
20240927,123500,5865080,5110,5110,5110,5110,0
|
|
20240927,123400,5865080,5110,5110,5110,5110,0
|
|
20240927,123300,5865080,5110,5110,5110,5110,0
|
|
20240927,123200,5865080,5110,5110,5110,5110,0
|
|
20240927,123100,5865080,5110,5110,5110,5110,0
|
|
20240927,123000,5865080,5110,5110,5110,5110,10
|
|
20240927,122900,5813980,5110,5110,5110,5110,0
|
|
20240927,122800,5813980,5110,5110,5110,5110,0
|
|
20240927,122700,5813980,5110,5110,5110,5110,5
|
|
20240927,122600,5788430,5110,5110,5110,5110,1
|
|
20240927,122500,5783320,5130,5130,5130,5130,0
|
|
20240927,122400,5783320,5130,5130,5130,5130,0
|
|
20240927,122300,5783320,5130,5130,5130,5130,0
|
|
20240927,122200,5783320,5130,5130,5130,5130,0
|
|
20240927,122100,5783320,5130,5130,5130,5130,0
|
|
20240927,122000,5783320,5130,5130,5130,5130,0
|
|
20240927,121900,5783320,5130,5130,5130,5130,0
|
|
20240927,121800,5783320,5130,5130,5130,5130,0
|
|
20240927,121700,5783320,5130,5130,5130,5130,0
|
|
20240927,121600,5783320,5130,5130,5130,5130,0
|
|
20240927,121500,5783320,5130,5130,5130,5130,0
|
|
20240927,121400,5783320,5130,5130,5130,5130,0
|
|
20240927,121300,5783320,5130,5130,5130,5130,0
|
|
20240927,121200,5783320,5130,5130,5130,5130,0
|
|
20240927,121100,5783320,5130,5130,5130,5130,0
|
|
20240927,121000,5783320,5130,5110,5130,5110,25
|
|
20240927,120900,5655170,5110,5110,5110,5110,0
|
|
20240927,120800,5655170,5110,5110,5110,5110,0
|
|
20240927,120700,5655170,5110,5110,5110,5110,0
|
|
20240927,120600,5655170,5110,5110,5110,5110,0
|
|
20240927,120500,5655170,5110,5110,5110,5110,0
|
|
20240927,120400,5655170,5110,5110,5110,5110,0
|
|
20240927,120300,5655170,5110,5110,5110,5110,0
|
|
20240927,120200,5655170,5110,5110,5110,5110,1
|
|
20240927,120100,5650060,5110,5110,5110,5110,0
|
|
20240927,120000,5650060,5110,5110,5110,5110,5
|
|
20240927,115900,5624510,5110,5110,5110,5110,0
|
|
20240927,115800,5624510,5110,5110,5110,5110,5
|
|
20240927,115700,5598960,5120,5120,5120,5120,0
|
|
20240927,115600,5598960,5120,5120,5120,5120,0
|
|
20240927,115500,5598960,5120,5120,5120,5120,0
|
|
20240927,115400,5598960,5120,5120,5120,5120,0
|
|
20240927,115300,5598960,5120,5120,5120,5120,0
|
|
20240927,115200,5598960,5120,5120,5120,5120,0
|
|
20240927,115100,5598960,5120,5120,5120,5120,0
|
|
20240927,115000,5598960,5120,5120,5120,5120,0
|
|
20240927,114900,5598960,5120,5120,5120,5120,0
|
|
20240927,114800,5598960,5120,5120,5120,5120,0
|
|
20240927,114700,5598960,5120,5120,5120,5120,0
|
|
20240927,114600,5598960,5120,5120,5120,5120,0
|
|
20240927,114500,5598960,5120,5120,5120,5120,0
|
|
20240927,114400,5598960,5120,5120,5120,5120,0
|
|
20240927,114300,5598960,5120,5120,5120,5120,0
|
|
20240927,114200,5598960,5120,5120,5120,5120,0
|
|
20240927,114100,5598960,5120,5120,5120,5120,10
|
|
20240927,114000,5547760,5120,5110,5120,5110,13
|
|
20240927,113900,5481240,5110,5110,5110,5110,1
|
|
20240927,113800,5476130,5130,5130,5130,5130,1
|
|
20240927,113700,5471000,5120,5120,5120,5120,0
|
|
20240927,113600,5471000,5120,5120,5120,5120,0
|
|
20240927,113500,5471000,5120,5120,5120,5120,0
|
|
20240927,113400,5471000,5120,5120,5120,5120,0
|
|
20240927,113300,5471000,5120,5120,5120,5120,0
|
|
20240927,113200,5471000,5120,5120,5120,5120,0
|
|
20240927,113100,5471000,5120,5120,5120,5120,0
|
|
20240927,113000,5471000,5120,5120,5120,5120,50
|
|
20240927,112900,5215000,5110,5110,5110,5110,0
|
|
20240927,112800,5215000,5110,5110,5110,5110,0
|
|
20240927,112700,5215000,5110,5110,5110,5110,0
|
|
20240927,112600,5215000,5110,5110,5110,5110,0
|
|
20240927,112500,5215000,5110,5110,5110,5110,0
|
|
20240927,112400,5215000,5110,5110,5110,5110,0
|
|
20240927,112300,5215000,5110,5110,5110,5110,0
|
|
20240927,112200,5215000,5110,5110,5110,5110,0
|
|
20240927,112100,5215000,5110,5110,5110,5110,0
|
|
20240927,112000,5215000,5110,5110,5110,5110,5
|
|
20240927,111900,5189450,5110,5110,5110,5110,0
|
|
20240927,111800,5189450,5110,5110,5110,5110,0
|
|
20240927,111700,5189450,5110,5110,5110,5110,0
|
|
20240927,111600,5189450,5110,5110,5110,5110,0
|
|
20240927,111500,5189450,5110,5110,5110,5110,0
|
|
20240927,111400,5189450,5110,5110,5110,5110,0
|
|
20240927,111300,5189450,5110,5110,5110,5110,0
|
|
20240927,111200,5189450,5110,5110,5110,5110,0
|
|
20240927,111100,5189450,5110,5110,5110,5110,0
|
|
20240927,111000,5189450,5110,5110,5110,5110,4
|
|
20240927,110900,5169010,5110,5110,5110,5110,0
|
|
20240927,110800,5169010,5110,5110,5110,5110,5
|
|
20240927,110700,5143460,5120,5120,5120,5120,0
|
|
20240927,110600,5143460,5120,5120,5120,5120,0
|
|
20240927,110500,5143460,5120,5120,5120,5120,0
|
|
20240927,110400,5143460,5120,5120,5120,5120,0
|
|
20240927,110300,5143460,5120,5120,5120,5120,0
|
|
20240927,110200,5143460,5120,5120,5120,5120,0
|
|
20240927,110100,5143460,5120,5120,5120,5120,0
|
|
20240927,110000,5143460,5120,5120,5120,5120,0
|
|
20240927,105900,5143460,5120,5120,5120,5120,0
|
|
20240927,105800,5143460,5120,5120,5120,5120,0
|
|
20240927,105700,5143460,5120,5120,5120,5120,0
|
|
20240927,105600,5143460,5120,5120,5120,5120,0
|
|
20240927,105500,5143460,5120,5120,5120,5120,0
|
|
20240927,105400,5143460,5120,5120,5120,5120,0
|
|
20240927,105300,5143460,5120,5120,5120,5120,0
|
|
20240927,105200,5143460,5120,5120,5120,5120,10
|
|
20240927,105100,5092260,5120,5120,5120,5120,0
|
|
20240927,105000,5092260,5120,5120,5120,5120,12
|
|
20240927,104900,5030820,5120,5120,5120,5120,0
|
|
20240927,104800,5030820,5120,5120,5120,5120,0
|
|
20240927,104700,5030820,5120,5120,5120,5120,0
|
|
20240927,104600,5030820,5120,5120,5120,5120,0
|
|
20240927,104500,5030820,5120,5120,5120,5120,0
|
|
20240927,104400,5030820,5120,5120,5120,5120,0
|
|
20240927,104300,5030820,5120,5120,5120,5120,0
|
|
20240927,104200,5030820,5120,5120,5120,5120,0
|
|
20240927,104100,5030820,5120,5120,5120,5120,0
|
|
20240927,104000,5030820,5120,5120,5120,5120,5
|
|
20240927,103900,5005220,5120,5120,5120,5120,0
|
|
20240927,103800,5005220,5120,5120,5120,5120,0
|
|
20240927,103700,5005220,5120,5120,5120,5120,2
|
|
20240927,103600,4994980,5120,5120,5120,5120,0
|
|
20240927,103500,4994980,5120,5120,5120,5120,0
|
|
20240927,103400,4994980,5120,5120,5120,5120,0
|
|
20240927,103300,4994980,5120,5120,5120,5120,0
|
|
20240927,103200,4994980,5120,5120,5120,5120,0
|
|
20240927,103100,4994980,5120,5120,5120,5120,0
|
|
20240927,103000,4994980,5120,5120,5120,5120,5
|
|
20240927,102900,4969380,5120,5120,5120,5120,0
|
|
20240927,102800,4969380,5120,5120,5120,5120,0
|
|
20240927,102700,4969380,5120,5120,5120,5120,0
|
|
20240927,102600,4969380,5120,5120,5120,5120,26
|
|
20240927,102500,4836260,5110,5110,5110,5110,2
|
|
20240927,102400,4826040,5110,5110,5110,5110,0
|
|
20240927,102300,4826040,5110,5110,5110,5110,0
|
|
20240927,102200,4826040,5110,5110,5110,5110,0
|
|
20240927,102100,4826040,5110,5110,5110,5110,0
|
|
20240927,102000,4826040,5110,5110,5110,5110,5
|
|
20240927,101900,4800490,5110,5110,5110,5110,0
|
|
20240927,101800,4800490,5110,5110,5110,5110,1
|
|
20240927,101700,4795380,5110,5110,5110,5110,0
|
|
20240927,101600,4795380,5110,5110,5110,5110,0
|
|
20240927,101500,4795380,5110,5110,5110,5110,0
|
|
20240927,101400,4795380,5110,5110,5110,5110,0
|
|
20240927,101300,4795380,5110,5110,5110,5110,5
|
|
20240927,101200,4769830,5110,5120,5120,5110,2
|
|
20240927,101100,4759600,5120,5120,5120,5120,2
|
|
20240927,101000,4749360,5120,5120,5120,5120,0
|
|
20240927,100900,4749360,5120,5120,5120,5120,22
|
|
20240927,100800,4636720,5110,5110,5110,5110,0
|
|
20240927,100700,4636720,5110,5110,5110,5110,1
|
|
20240927,100600,4631610,5120,5120,5120,5120,0
|
|
20240927,100500,4631610,5120,5120,5120,5120,0
|
|
20240927,100400,4631610,5120,5120,5120,5120,20
|
|
20240927,100300,4529210,5120,5120,5120,5120,1
|
|
20240927,100200,4524090,5110,5110,5110,5110,0
|
|
20240927,100100,4524090,5110,5110,5110,5110,1
|
|
20240927,100000,4518980,5110,5110,5110,5110,5
|
|
20240927,095900,4493430,5110,5110,5110,5110,0
|
|
20240927,095800,4493430,5110,5110,5110,5110,0
|
|
20240927,095700,4493430,5110,5110,5110,5110,0
|
|
20240927,095600,4493430,5110,5110,5110,5110,0
|
|
20240927,095500,4493430,5110,5110,5110,5110,1
|
|
20240927,095400,4488320,5120,5120,5120,5120,0
|
|
20240927,095300,4488320,5120,5120,5120,5120,50
|
|
20240927,095200,4232320,5120,5120,5120,5120,0
|
|
20240927,095100,4232320,5120,5120,5120,5120,0
|
|
20240927,095000,4232320,5120,5120,5120,5120,4
|
|
20240927,094900,4211840,5120,5120,5120,5120,0
|
|
20240927,094800,4211840,5120,5120,5120,5120,0
|
|
20240927,094700,4211840,5120,5120,5120,5120,0
|
|
20240927,094600,4211840,5120,5120,5120,5120,0
|
|
20240927,094500,4211840,5120,5120,5120,5120,2
|
|
20240927,094400,4201600,5120,5120,5120,5120,1
|
|
20240927,094300,4196480,5160,5160,5160,5160,0
|
|
20240927,094200,4196480,5160,5160,5160,5160,3
|
|
20240927,094100,4181000,5160,5160,5160,5160,1
|
|
20240927,094000,4175840,5120,5120,5120,5120,3
|
|
20240927,093900,4160480,5120,5120,5120,5120,0
|
|
20240927,093800,4160480,5120,5120,5120,5120,1
|
|
20240927,093700,4155360,5120,5120,5120,5120,0
|
|
20240927,093600,4155360,5120,5120,5120,5120,0
|
|
20240927,093500,4155360,5120,5120,5120,5120,0
|
|
20240927,093400,4155360,5120,5120,5120,5120,2
|
|
20240927,093300,4145120,5120,5120,5120,5120,1
|
|
20240927,093200,4140000,5170,5170,5170,5170,13
|
|
20240927,093100,4072790,5120,5120,5120,5120,0
|
|
20240927,093000,4072790,5120,5120,5120,5120,4
|
|
20240927,092900,4052310,5120,5120,5120,5120,0
|
|
20240927,092800,4052310,5120,5120,5120,5120,50
|
|
20240927,092700,3796310,5120,5120,5120,5120,1
|
|
20240927,092600,3791190,5120,5120,5120,5120,0
|
|
20240927,092500,3791190,5120,5120,5120,5120,0
|
|
20240927,092400,3791190,5120,5120,5120,5120,0
|
|
20240927,092300,3791190,5120,5120,5120,5120,0
|
|
20240927,092200,3791190,5120,5120,5120,5120,0
|
|
20240927,092100,3791190,5120,5130,5130,5120,4
|
|
20240927,092000,3770680,5130,5130,5130,5130,100
|
|
20240927,091900,3257680,5140,5140,5140,5140,10
|
|
20240927,091800,3206280,5140,5080,5140,5080,4
|
|
20240927,091700,3185840,5200,5110,5200,5110,216
|
|
20240927,091600,2072480,5110,5070,5110,5070,253
|
|
20240927,091500,779700,5050,5050,5050,5050,0
|
|
20240927,091400,779700,5050,5050,5050,5050,0
|
|
20240927,091300,779700,5050,5050,5050,5050,0
|
|
20240927,091200,779700,5050,5050,5050,5050,17
|
|
20240927,091100,693850,5040,5070,5070,5040,20
|
|
20240927,091000,592570,5070,5070,5070,5070,1
|
|
20240927,090900,587500,5080,5080,5080,5080,0
|
|
20240927,090800,587500,5080,5080,5080,5080,5
|
|
20240927,090700,562100,5110,5110,5110,5110,0
|
|
20240927,090600,562100,5110,5110,5110,5110,0
|
|
20240927,090500,562100,5110,5110,5110,5110,0
|
|
20240927,090400,562100,5110,5110,5110,5110,0
|
|
20240927,090300,562100,5110,5110,5110,5110,0
|
|
20240927,090200,562100,5110,5110,5110,5110,0
|
|
20240927,090100,562100,5110,5110,5110,5110,0
|
|
20240927,090000,562100,5110,5110,5110,5110,110
|